7114東証G信用
業種 卸売業
フーディソン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,838 (24/01/10) | 995 (24/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,838 (24/01/10) | 995 (24/12/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,004 | 1,050 | 1,004 | 1,032 | +25 | +2.5 | 24,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,550 | 1,667 | 1,522 | 1,552 | +38 | +2.5 | 22,600 |
| 10/6 | 1,728 | 1,728 | 1,479 | 1,514 | -204 | -11.9 | 85,700 |
| 9/29 | 1,784 | 1,797 | 1,690 | 1,718 | -39 | -2.2 | 53,400 |
| 9/22 | 1,710 | 1,770 | 1,666 | 1,757 | +51 | +3.0 | 39,900 |
| 9/15 | 1,728 | 1,762 | 1,692 | 1,706 | -31 | -1.8 | 45,400 |
| 9/8 | 1,817 | 1,836 | 1,708 | 1,737 | -63 | -3.5 | 95,900 |
| 9/1 | 1,843 | 1,910 | 1,787 | 1,800 | -58 | -3.1 | 116,400 |
| 8/25 | 1,878 | 2,010 | 1,835 | 1,858 | +20 | +1.1 | 151,600 |
| 8/18 | 2,088 | 2,240 | 1,823 | 1,838 | -209 | -10.2 | 183,200 |
| 8/10 | 2,021 | 2,118 | 1,910 | 2,047 | +41 | +2.0 | 96,800 |
| 8/4 | 2,105 | 2,133 | 1,986 | 2,006 | -98 | -4.7 | 57,700 |
| 7/28 | 1,986 | 2,140 | 1,955 | 2,104 | +147 | +7.5 | 117,100 |
| 7/21 | 1,920 | 2,036 | 1,871 | 1,957 | +32 | +1.7 | 86,800 |
| 7/14 | 2,108 | 2,185 | 1,900 | 1,925 | -156 | -7.5 | 116,400 |
| 7/7 | 2,151 | 2,313 | 2,063 | 2,081 | -18 | -0.9 | 426,200 |
| 6/30 | 2,014 | 2,172 | 1,880 | 2,099 | +285 | +15.7 | 497,200 |
| 6/23 | 1,995 | 2,020 | 1,806 | 1,814 | -179 | -9.0 | 86,200 |
| 6/16 | 1,822 | 1,993 | 1,822 | 1,993 | +165 | +9.0 | 98,000 |
| 6/9 | 1,694 | 1,853 | 1,680 | 1,828 | +137 | +8.1 | 116,400 |
| 6/2 | 1,692 | 1,703 | 1,624 | 1,691 | +3 | +0.2 | 36,900 |
| 5/26 | 1,645 | 1,853 | 1,580 | 1,688 | +43 | +2.6 | 111,100 |
| 5/19 | 1,836 | 1,934 | 1,550 | 1,645 | -220 | -11.8 | 166,300 |
| 5/12 | 2,000 | 2,020 | 1,835 | 1,865 | -62 | -3.2 | 125,600 |
| 5/2 | 1,694 | 1,955 | 1,694 | 1,927 | +257 | +15.4 | 78,400 |
| 4/28 | 1,826 | 1,914 | 1,651 | 1,670 | -156 | -8.5 | 81,900 |
| 4/21 | 2,000 | 2,000 | 1,820 | 1,826 | -179 | -8.9 | 58,400 |
| 4/14 | 2,185 | 2,185 | 1,980 | 2,005 | -179 | -8.2 | 76,300 |
| 4/7 | 2,015 | 2,223 | 2,007 | 2,184 | +183 | +9.2 | 103,000 |
| 3/31 | 2,000 | 2,170 | 1,940 | 2,001 | +10 | +0.5 | 61,300 |
| 3/24 | 1,958 | 2,039 | 1,821 | 1,991 | +30 | +1.5 | 126,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
